Mercury Systems, Inc. MRCY
NASDAQ · United States · Electronic Technology
$83.00+0.36 (+0.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $83.00 | +0.44% | $83.91 | $84.67 | $81.59 | 667.40K |
| 2026-09-29 | $82.64 | +3.15% | $80.54 | $82.90 | $78.61 | 844.40K |
| 2026-09-28 | $80.12 | -2.51% | $80.95 | $81.37 | $79.61 | 604.40K |
| 2026-09-25 | $82.18 | -1.20% | $83.79 | $84.34 | $81.78 | 440.80K |
| 2026-09-24 | $83.18 | +0.56% | $81.86 | $83.58 | $80.99 | 466.60K |
| 2026-09-23 | $82.72 | -1.38% | $83.03 | $83.94 | $81.91 | 444.70K |
| 2026-09-22 | $83.88 | -2.07% | $86.75 | $86.75 | $82.50 | 687.40K |
| 2026-09-21 | $85.65 | +0.43% | $86.52 | $87.23 | $85.12 | 418.60K |
| 2026-09-18 | $85.28 | -1.04% | $86.98 | $86.98 | $84.37 | 1.73M |
| 2026-09-17 | $86.18 | -1.23% | $89.27 | $90.06 | $85.45 | 576.00K |
| 2026-09-16 | $87.25 | +0.28% | $87.52 | $87.52 | $85.18 | 668.20K |
| 2026-09-15 | $87.01 | +7.38% | $81.99 | $87.61 | $80.62 | 1.08M |
| 2026-09-14 | $81.03 | +0.52% | $78.47 | $82.58 | $78.47 | 662.50K |
| 2026-09-11 | $80.61 | +0.22% | $81.64 | $82.78 | $79.98 | 474.90K |
| 2026-09-10 | $80.43 | -0.41% | $80.25 | $81.88 | $79.58 | 421.50K |
| 2026-09-09 | $80.76 | -3.24% | $83.26 | $84.00 | $79.80 | 788.40K |
| 2026-09-08 | $83.46 | +1.26% | $82.99 | $85.77 | $81.21 | 861.30K |
| 2026-09-04 | $82.42 | -2.70% | $84.40 | $85.62 | $81.71 | 625.90K |
| 2026-09-03 | $84.71 | +2.59% | $83.75 | $85.35 | $81.60 | 865.90K |
| 2026-09-02 | $82.57 | -0.28% | $82.80 | $82.80 | $80.96 | 617.10K |
| 2026-09-01 | $82.80 | -5.19% | $86.53 | $88.46 | $82.58 | 599.50K |
| 2026-08-31 | $87.33 | -1.37% | $88.98 | $89.02 | $86.16 | 590.20K |
| 2026-08-28 | $88.54 | -2.13% | $90.62 | $90.70 | $87.97 | 641.30K |
| 2026-08-27 | $90.47 | +0.79% | $90.28 | $91.00 | $88.80 | 436.50K |
| 2026-08-26 | $89.76 | +2.30% | $87.74 | $90.28 | $87.00 | 587.50K |
| 2026-08-25 | $87.74 | -2.06% | $90.99 | $91.12 | $86.26 | 1.09M |
| 2026-08-24 | $89.59 | -1.94% | $90.86 | $92.77 | $88.84 | 1.43M |
| 2026-08-21 | $91.36 | -3.05% | $95.23 | $96.03 | $91.25 | 1.12M |
| 2026-08-20 | $94.23 | -6.93% | $99.90 | $99.90 | $92.82 | 1.13M |
| 2026-08-19 | $101.25 | -3.57% | $104.67 | $108.56 | $97.39 | 1.72M |
| 2026-08-18 | $105.00 | -7.37% | $111.71 | $113.87 | $103.70 | 2.04M |
| 2026-08-17 | $113.36 | +2.02% | $110.31 | $115.38 | $108.31 | 1.18M |
| 2026-08-14 | $111.12 | +1.21% | $110.17 | $112.07 | $108.49 | 319.00K |
| 2026-08-13 | $109.79 | -1.66% | $111.08 | $112.87 | $108.12 | 415.40K |
| 2026-08-12 | $111.64 | +2.28% | $111.95 | $112.67 | $109.16 | 362.30K |
| 2026-08-11 | $109.15 | +0.47% | $108.48 | $109.97 | $106.80 | 344.10K |
| 2026-08-10 | $108.64 | 0.00% | $109.55 | $110.54 | $107.70 | 497.60K |
| 2026-08-07 | $108.64 | -0.17% | $109.48 | $110.17 | $106.20 | 413.00K |
| 2026-08-06 | $108.83 | +1.29% | $107.36 | $112.36 | $107.36 | 455.00K |
| 2026-08-05 | $107.44 | -4.75% | $113.36 | $115.34 | $107.33 | 609.10K |
| 2026-08-04 | $112.80 | +6.63% | $109.04 | $113.58 | $109.00 | 781.80K |
| 2026-08-03 | $105.79 | +8.95% | $100.22 | $106.66 | $99.49 | 677.90K |
| 2026-07-31 | $97.10 | +1.18% | $97.76 | $100.03 | $94.56 | 363.40K |
| 2026-07-30 | $95.97 | +6.43% | $91.00 | $96.81 | $90.07 | 432.10K |
| 2026-07-29 | $90.17 | -9.27% | $99.44 | $100.72 | $89.92 | 682.40K |
| 2026-07-28 | $99.38 | -4.26% | $103.45 | $103.69 | $97.80 | 513.90K |
| 2026-07-27 | $103.80 | +0.51% | $104.22 | $106.53 | $101.57 | 440.50K |
| 2026-07-24 | $103.27 | -2.89% | $106.34 | $108.33 | $102.98 | 429.70K |
| 2026-07-23 | $106.34 | +7.50% | $98.85 | $107.20 | $98.61 | 797.10K |
| 2026-07-22 | $98.92 | +0.28% | $98.09 | $100.67 | $97.27 | 435.00K |
| 2026-07-21 | $98.64 | +4.13% | $95.52 | $99.77 | $95.26 | 836.40K |
| 2026-07-20 | $94.73 | -1.41% | $96.69 | $98.06 | $94.65 | 569.80K |
| 2026-07-17 | $96.08 | +0.08% | $93.12 | $99.16 | $92.34 | 1.46M |
| 2026-07-16 | $96.00 | -6.77% | $100.61 | $101.27 | $95.67 | 654.10K |
| 2026-07-15 | $102.97 | +2.64% | $102.15 | $105.03 | $100.88 | 674.40K |
| 2026-07-14 | $100.32 | +2.10% | $99.24 | $105.57 | $99.24 | 682.90K |
| 2026-07-13 | $98.26 | -9.00% | $105.98 | $106.44 | $96.50 | 712.50K |
| 2026-07-10 | $107.98 | -5.49% | $114.83 | $114.83 | $107.86 | 512.40K |
| 2026-07-09 | $114.25 | +1.64% | $114.51 | $115.54 | $113.46 | 323.20K |
| 2026-07-08 | $112.41 | -2.95% | $112.92 | $114.59 | $109.59 | 556.80K |
| 2026-07-07 | $115.83 | -5.88% | $122.11 | $123.31 | $114.34 | 519.60K |
| 2026-07-06 | $123.07 | -2.49% | $126.22 | $128.45 | $121.76 | 426.40K |
| 2026-07-02 | $126.21 | +2.57% | $124.67 | $127.81 | $122.63 | 595.30K |
| 2026-07-01 | $123.05 | +0.59% | $121.51 | $127.83 | $121.09 | 706.40K |
| 2026-06-30 | $122.33 | +10.99% | $111.57 | $122.64 | $110.36 | 967.20K |
| 2026-06-29 | $110.22 | +0.77% | $108.98 | $111.99 | $107.25 | 702.60K |
| 2026-06-26 | $109.38 | +3.61% | $105.37 | $110.53 | $102.95 | 3.03M |
| 2026-06-25 | $105.57 | +0.54% | $106.20 | $108.85 | $104.00 | 618.70K |
| 2026-06-24 | $105.00 | -5.29% | $110.87 | $110.98 | $104.52 | 634.70K |
| 2026-06-23 | $110.87 | -0.80% | $110.00 | $113.86 | $109.07 | 460.60K |
| 2026-06-22 | $111.76 | -1.89% | $115.00 | $116.25 | $110.08 | 506.20K |
| 2026-06-18 | $113.91 | -1.38% | $118.06 | $119.90 | $112.60 | 1.80M |
| 2026-06-17 | $115.50 | +2.72% | $111.69 | $116.18 | $109.16 | 643.40K |
| 2026-06-16 | $112.44 | -3.01% | $114.84 | $116.56 | $111.71 | 549.20K |
| 2026-06-15 | $115.93 | -3.63% | $121.01 | $122.17 | $115.47 | 884.00K |
| 2026-06-12 | $120.30 | +0.82% | $119.76 | $121.37 | $115.07 | 490.00K |
| 2026-06-11 | $119.32 | +11.71% | $108.89 | $119.87 | $108.76 | 807.50K |
| 2026-06-10 | $106.81 | -1.85% | $108.00 | $111.24 | $105.87 | 499.50K |
| 2026-06-09 | $108.82 | -1.91% | $111.71 | $114.54 | $102.32 | 685.60K |
| 2026-06-08 | $110.94 | -0.30% | $113.22 | $115.00 | $109.28 | 556.40K |
| 2026-06-05 | $111.27 | -5.56% | $117.37 | $117.37 | $108.45 | 907.90K |
| 2026-06-04 | $117.82 | +5.58% | $110.79 | $118.57 | $108.97 | 717.90K |
| 2026-06-03 | $111.59 | -1.13% | $111.75 | $113.35 | $108.23 | 1.26M |
| 2026-06-02 | $112.87 | +1.43% | $111.18 | $114.98 | $110.03 | 712.10K |
| 2026-06-01 | $111.28 | -0.38% | $112.64 | $112.89 | $107.64 | 779.60K |
| 2026-05-29 | $111.70 | +3.32% | $107.41 | $113.47 | $106.40 | 1.52M |
| 2026-05-28 | $108.11 | +11.33% | $97.73 | $108.40 | $97.56 | 789.80K |
| 2026-05-27 | $97.11 | -2.23% | $100.81 | $100.81 | $96.82 | 473.90K |
| 2026-05-26 | $99.32 | +0.78% | $100.00 | $101.69 | $97.99 | 640.30K |
| 2026-05-22 | $98.55 | +2.27% | $97.81 | $98.75 | $96.06 | 363.10K |